2011東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本高配 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 600.0 (24/07/17) | 472.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 600.0 (24/07/17) | 472.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 583.1 | 586.5 | 582.0 | 583.1 | -0.7 | -0.1 | 6,340 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 580.0 | 586.5 | 575.7 | 583.8 | +7.1 | +1.2 | 117,380 |
| 2/7 | 580.0 | 580.7 | 570.0 | 576.7 | -8.2 | -1.4 | 996,460 |
| 1/31 | 573.5 | 585.0 | 573.5 | 584.9 | +14.2 | +2.5 | 437,630 |
| 1/24 | 575.0 | 576.0 | 566.9 | 570.7 | +7.0 | +1.2 | 298,040 |
| 1/17 | 569.7 | 570.0 | 558.7 | 563.7 | -6.3 | -1.1 | 108,540 |
| 1/10 | 590.8 | 593.2 | 569.8 | 570.0 | -17.5 | -3.0 | 260,040 |
| 12/30 | 588.2 | 591.0 | 586.5 | 587.5 | -0.5 | -0.1 | 177,340 |
| 12/27 | 573.2 | 588.1 | 573.2 | 588.0 | +12.8 | +2.2 | 163,670 |
| 12/20 | 576.4 | 582.0 | 568.0 | 575.2 | -2.3 | -0.4 | 238,260 |
| 12/13 | 574.7 | 583.3 | 569.5 | 577.5 | +4.9 | +0.9 | 320,560 |
| 12/6 | 572.4 | 585.0 | 568.1 | 572.6 | +3.7 | +0.7 | 259,990 |
| 11/29 | 574.0 | 579.1 | 562.0 | 568.9 | -6.1 | -1.1 | 396,970 |
| 11/22 | 579.9 | 579.9 | 566.6 | 575.0 | -2.1 | -0.4 | 240,590 |
| 11/15 | 579.5 | 582.0 | 572.4 | 577.1 | -1.9 | -0.3 | 147,650 |
| 11/8 | 570.7 | 583.0 | 562.4 | 579.0 | +17.0 | +3.0 | 176,690 |
| 11/1 | 552.7 | 569.2 | 551.0 | 562.0 | +9.1 | +1.7 | 408,280 |
| 10/25 | 569.0 | 569.5 | 550.5 | 552.9 | -16.6 | -2.9 | 298,280 |
| 10/18 | 578.0 | 578.0 | 567.4 | 569.5 | -0.7 | -0.1 | 147,880 |
| 10/11 | 582.7 | 582.7 | 570.2 | 570.2 | -4.5 | -0.8 | 218,330 |
| 10/4 | 550.5 | 575.0 | 550.5 | 574.7 | +0.8 | +0.1 | 566,010 |
| 9/27 | 558.6 | 575.2 | 556.9 | 573.9 | +15.7 | +2.8 | 178,510 |
| 9/20 | 544.7 | 562.0 | 540.2 | 558.2 | +11.3 | +2.1 | 108,660 |
| 9/13 | 533.7 | 563.3 | 525.0 | 546.9 | -11.2 | -2.0 | 299,250 |
| 9/6 | 570.7 | 575.0 | 552.4 | 558.1 | -12.6 | -2.2 | 124,230 |
| 8/30 | 562.2 | 578.9 | 558.4 | 570.7 | +6.4 | +1.1 | 43,790 |
| 8/23 | 560.2 | 569.6 | 553.8 | 564.3 | +4.2 | +0.8 | 60,350 |
| 8/16 | 533.9 | 560.1 | 531.1 | 560.1 | +33.6 | +6.4 | 165,620 |
| 8/9 | 516.6 | 533.8 | 472.0 | 526.5 | -10.1 | -1.9 | 391,890 |
| 8/2 | 581.0 | 589.9 | 536.6 | 536.6 | -35.8 | -6.3 | 251,080 |
| 7/26 | 600.0 | 600.0 | 560.2 | 572.4 | -18.0 | -3.1 | 420,110 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
